See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.18▼ 5.29%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,310.002,380.002,310.002,370.002,252.091,485,651
2022-08-112,340.002,345.002,295.002,320.002,204.581,376,195
2022-08-102,290.002,335.002,285.002,300.002,185.571,104,257
2022-08-092,305.002,345.002,290.002,325.002,209.331,066,232
2022-08-082,300.002,330.002,265.002,320.002,204.58989,217
2022-08-052,315.002,330.002,285.002,300.002,185.571,198,510
2022-08-042,225.002,315.002,215.002,310.002,195.073,138,793
2022-08-032,150.002,225.002,145.002,220.002,109.551,578,282
2022-08-022,205.002,205.002,145.002,155.002,047.791,582,538
2022-08-012,285.002,285.002,205.002,215.002,104.802,211,288
2022-07-292,185.002,320.002,180.002,305.002,190.323,374,673
2022-07-282,195.002,215.002,170.002,175.002,066.79902,119
2022-07-272,195.002,195.002,165.002,170.002,062.04419,094
2022-07-262,185.002,195.002,165.002,190.002,081.04595,349
2022-07-252,195.002,215.002,180.002,190.002,081.04713,262
2022-07-222,200.002,230.002,185.002,195.002,085.80602,046
2022-07-212,195.002,220.002,175.002,220.002,109.55701,317
2022-07-202,195.002,235.002,165.002,195.002,085.801,454,027
2022-07-192,140.002,170.002,120.002,150.002,043.03749,327
2022-07-182,075.002,180.002,070.002,155.002,047.791,807,893
2022-07-152,110.002,110.002,020.002,050.001,948.011,818,585
2022-07-142,100.002,135.002,060.002,105.002,000.271,825,228
2022-07-132,130.002,175.002,110.002,120.002,014.531,344,534
2022-07-122,110.002,125.002,085.002,125.002,019.281,177,754
2022-07-112,175.002,190.002,100.002,120.002,014.531,702,121
2022-07-082,170.002,205.002,160.002,170.002,062.04902,682
2022-07-072,130.002,170.002,110.002,160.002,052.541,477,802
2022-07-062,230.002,240.002,095.002,100.001,995.522,819,242
2022-07-052,270.002,280.002,225.002,250.002,138.06632,695
2022-07-042,240.002,255.002,180.002,240.002,128.561,341,901
2022-07-012,270.002,305.002,220.002,240.002,128.561,329,860
2022-06-302,280.002,295.002,205.002,225.002,114.301,239,863
2022-06-292,260.002,310.002,240.002,300.002,185.571,615,100
2022-06-282,270.002,295.002,240.002,270.002,157.06943,534
2022-06-272,230.002,290.002,225.002,285.002,171.321,656,865
2022-06-242,140.002,220.002,110.002,210.002,100.051,417,851
2022-06-232,235.002,275.002,135.002,145.002,038.282,345,011
2022-06-222,340.002,345.002,200.002,235.002,123.812,418,098
2022-06-212,245.002,345.002,245.002,320.002,204.581,344,986
2022-06-202,315.002,340.002,215.002,245.002,133.312,159,970
2022-06-172,325.002,345.002,280.002,315.002,199.831,928,489
2022-06-162,380.002,425.002,375.002,380.002,261.591,355,363
2022-06-152,365.002,385.002,335.002,365.002,247.342,148,807
2022-06-142,360.002,410.002,310.002,375.002,256.842,632,693
2022-06-132,415.002,460.002,395.002,435.002,313.862,302,996
2022-06-102,515.002,515.002,460.002,480.002,356.621,675,198
2022-06-092,570.002,570.002,490.002,535.002,408.882,041,490
2022-06-082,525.002,590.002,520.002,590.002,461.141,736,625
2022-06-072,580.002,585.002,510.002,525.002,399.381,172,838
2022-06-032,585.002,620.002,570.002,585.002,456.39916,688
2022-06-022,630.002,630.002,540.002,565.002,437.392,446,795
2022-05-312,630.002,650.002,575.002,630.002,499.151,729,926
2022-05-302,655.002,685.002,625.002,625.002,494.401,404,625
2022-05-272,505.002,635.002,500.002,625.002,494.403,680,121
2022-05-262,490.002,535.002,470.002,480.002,356.621,909,098
2022-05-252,410.002,495.002,395.002,480.002,356.622,096,851
2022-05-242,420.002,445.002,390.002,400.002,280.601,749,395
2022-05-232,430.002,430.002,385.002,410.002,290.101,853,075
2022-05-202,390.002,445.002,380.002,410.002,290.102,439,475
2022-05-192,440.002,495.002,390.002,390.002,271.093,711,110
← NewerPage 18 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-03-28150.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.